KissMeData/093920/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200100	56766400	5820	5820	5820	5820	70
3	20241108	200000	56766400	5820	5820	5820	5820	0
4	20241108	195900	56766400	5820	5820	5820	5820	0
5	20241108	195800	56766400	5820	5820	5820	5820	0
6	20241108	195700	56766400	5820	5820	5820	5820	0
7	20241108	195600	56766400	5820	5820	5820	5820	0
8	20241108	195500	56766400	5820	5820	5820	5820	0
9	20241108	195400	56766400	5820	5820	5820	5820	0
10	20241108	195300	56766400	5820	5820	5820	5820	0
11	20241108	195200	56766400	5820	5820	5820	5820	0
12	20241108	195100	56766400	5820	5820	5820	5820	0
13	20241108	195000	56766400	5820	5820	5820	5820	0
14	20241108	194900	56766400	5820	5820	5820	5820	0
15	20241108	194800	56766400	5820	5820	5820	5820	0
16	20241108	194700	56766400	5820	5820	5820	5820	0
17	20241108	194600	56766400	5820	5820	5820	5820	0
18	20241108	194500	56766400	5820	5820	5820	5820	0
19	20241108	194400	56766400	5820	5820	5820	5820	0
20	20241108	194300	56766400	5820	5820	5820	5820	0
21	20241108	194200	56766400	5820	5820	5820	5820	0
22	20241108	194100	56766400	5820	5820	5820	5820	0
23	20241108	194000	56766400	5820	5820	5820	5820	0
24	20241108	193900	56766400	5820	5820	5820	5820	0
25	20241108	193800	56766400	5820	5820	5820	5820	0
26	20241108	193700	56766400	5820	5820	5820	5820	0
27	20241108	193600	56766400	5820	5820	5820	5820	0
28	20241108	193500	56766400	5820	5820	5820	5820	0
29	20241108	193400	56766400	5820	5820	5820	5820	0
30	20241108	193300	56766400	5820	5820	5820	5820	0
31	20241108	193200	56766400	5820	5820	5820	5820	0
32	20241108	193100	56766400	5820	5820	5820	5820	70
33	20241108	193000	56766400	5820	5820	5820	5820	0
34	20241108	192900	56766400	5820	5820	5820	5820	0
35	20241108	192800	56766400	5820	5820	5820	5820	0
36	20241108	192700	56766400	5820	5820	5820	5820	0
37	20241108	192600	56766400	5820	5820	5820	5820	0
38	20241108	192500	56766400	5820	5820	5820	5820	0
39	20241108	192400	56766400	5820	5820	5820	5820	0
40	20241108	192300	56766400	5820	5820	5820	5820	0
41	20241108	192200	56766400	5820	5820	5820	5820	0
42	20241108	192100	56766400	5820	5820	5820	5820	0
43	20241108	192000	56766400	5820	5820	5820	5820	0
44	20241108	191900	56766400	5820	5820	5820	5820	0
45	20241108	191800	56766400	5820	5820	5820	5820	0
46	20241108	191700	56766400	5820	5820	5820	5820	0
47	20241108	191600	56766400	5820	5820	5820	5820	0
48	20241108	191500	56766400	5820	5820	5820	5820	0
49	20241108	191400	56766400	5820	5820	5820	5820	0
50	20241108	191300	56766400	5820	5820	5820	5820	0
51	20241108	191200	56766400	5820	5820	5820	5820	0
52	20241108	191100	56766400	5820	5820	5820	5820	0
53	20241108	191000	56766400	5820	5820	5820	5820	0
54	20241108	190900	56766400	5820	5820	5820	5820	0
55	20241108	190800	56766400	5820	5820	5820	5820	0
56	20241108	190700	56766400	5820	5820	5820	5820	0
57	20241108	190600	56766400	5820	5820	5820	5820	0
58	20241108	190500	56766400	5820	5820	5820	5820	0
59	20241108	190400	56766400	5820	5820	5820	5820	0
60	20241108	190300	56766400	5820	5820	5820	5820	0
61	20241108	190200	56766400	5820	5820	5820	5820	0
62	20241108	190100	56766400	5820	5820	5820	5820	70
63	20241108	190000	56766400	5820	5820	5820	5820	0
64	20241108	185900	56766400	5820	5820	5820	5820	0
65	20241108	185800	56766400	5820	5820	5820	5820	0
66	20241108	185700	56766400	5820	5820	5820	5820	0
67	20241108	185600	56766400	5820	5820	5820	5820	0
68	20241108	185500	56766400	5820	5820	5820	5820	0
69	20241108	185400	56766400	5820	5820	5820	5820	0
70	20241108	185300	56766400	5820	5820	5820	5820	0
71	20241108	185200	56766400	5820	5820	5820	5820	0
72	20241108	185100	56766400	5820	5820	5820	5820	0
73	20241108	185000	56766400	5820	5820	5820	5820	0
74	20241108	184900	56766400	5820	5820	5820	5820	0
75	20241108	184800	56766400	5820	5820	5820	5820	0
76	20241108	184700	56766400	5820	5820	5820	5820	0
77	20241108	184600	56766400	5820	5820	5820	5820	0
78	20241108	184500	56766400	5820	5820	5820	5820	0
79	20241108	184400	56766400	5820	5820	5820	5820	0
80	20241108	184300	56766400	5820	5820	5820	5820	0
81	20241108	184200	56766400	5820	5820	5820	5820	0
82	20241108	184100	56766400	5820	5820	5820	5820	0
83	20241108	184000	56766400	5820	5820	5820	5820	0
84	20241108	183900	56766400	5820	5820	5820	5820	0
85	20241108	183800	56766400	5820	5820	5820	5820	0
86	20241108	183700	56766400	5820	5820	5820	5820	0
87	20241108	183600	56766400	5820	5820	5820	5820	0
88	20241108	183500	56766400	5820	5820	5820	5820	0
89	20241108	183400	56766400	5820	5820	5820	5820	0
90	20241108	183300	56766400	5820	5820	5820	5820	0
91	20241108	183200	56766400	5820	5820	5820	5820	0
92	20241108	183100	56766400	5820	5820	5820	5820	70
93	20241108	183000	56766400	5820	5820	5820	5820	0
94	20241108	182900	56766400	5820	5820	5820	5820	0
95	20241108	182800	56766400	5820	5820	5820	5820	0
96	20241108	182700	56766400	5820	5820	5820	5820	0
97	20241108	182600	56766400	5820	5820	5820	5820	0
98	20241108	182500	56766400	5820	5820	5820	5820	0
99	20241108	182400	56766400	5820	5820	5820	5820	0
100	20241108	182300	56766400	5820	5820	5820	5820	0
101	20241108	182200	56766400	5820	5820	5820	5820	0
102	20241108	182100	56766400	5820	5820	5820	5820	0
103	20241108	182000	56766400	5820	5820	5820	5820	0
104	20241108	181900	56766400	5820	5820	5820	5820	0
105	20241108	181800	56766400	5820	5820	5820	5820	0
106	20241108	181700	56766400	5820	5820	5820	5820	0
107	20241108	181600	56766400	5820	5820	5820	5820	0
108	20241108	181500	56766400	5820	5820	5820	5820	0
109	20241108	181400	56766400	5820	5820	5820	5820	0
110	20241108	181300	56766400	5820	5820	5820	5820	0
111	20241108	181200	56766400	5820	5820	5820	5820	0
112	20241108	181100	56766400	5820	5820	5820	5820	0
113	20241108	181000	56766400	5820	5820	5820	5820	0
114	20241108	180900	56766400	5820	5820	5820	5820	0
115	20241108	180800	56766400	5820	5820	5820	5820	0
116	20241108	180700	56766400	5820	5820	5820	5820	0
117	20241108	180600	56766400	5820	5820	5820	5820	0
118	20241108	180500	56766400	5820	5820	5820	5820	0
119	20241108	180400	56766400	5820	5820	5820	5820	0
120	20241108	180300	56766400	5820	5820	5820	5820	0
121	20241108	180200	56766400	5820	5820	5820	5820	0
122	20241108	180100	56766400	5820	5820	5820	5820	70
123	20241108	180000	56766400	5820	5820	5820	5820	0
124	20241108	175900	56766400	5820	5820	5820	5820	0
125	20241108	175800	56766400	5820	5820	5820	5820	0
126	20241108	175700	56766400	5820	5820	5820	5820	0
127	20241108	175600	56766400	5820	5820	5820	5820	0
128	20241108	175500	56766400	5820	5820	5820	5820	0
129	20241108	175400	56766400	5820	5820	5820	5820	0
130	20241108	175300	56766400	5820	5820	5820	5820	0
131	20241108	175200	56766400	5820	5820	5820	5820	0
132	20241108	175100	56766400	5820	5820	5820	5820	0
133	20241108	175000	56766400	5820	5820	5820	5820	0
134	20241108	174900	56766400	5820	5820	5820	5820	0
135	20241108	174800	56766400	5820	5820	5820	5820	0
136	20241108	174700	56766400	5820	5820	5820	5820	0
137	20241108	174600	56766400	5820	5820	5820	5820	0
138	20241108	174500	56766400	5820	5820	5820	5820	0
139	20241108	174400	56766400	5820	5820	5820	5820	0
140	20241108	174300	56766400	5820	5820	5820	5820	0
141	20241108	174200	56766400	5820	5820	5820	5820	0
142	20241108	174100	56766400	5820	5820	5820	5820	0
143	20241108	174000	56766400	5820	5820	5820	5820	0
144	20241108	173900	56766400	5820	5820	5820	5820	0
145	20241108	173800	56766400	5820	5820	5820	5820	0
146	20241108	173700	56766400	5820	5820	5820	5820	0
147	20241108	173600	56766400	5820	5820	5820	5820	0
148	20241108	173500	56766400	5820	5820	5820	5820	0
149	20241108	173400	56766400	5820	5820	5820	5820	0
150	20241108	173300	56766400	5820	5820	5820	5820	0
151	20241108	173200	56766400	5820	5820	5820	5820	0
152	20241108	173100	56766400	5820	5820	5820	5820	70
153	20241108	173000	56766400	5820	5820	5820	5820	0
154	20241108	172900	56766400	5820	5820	5820	5820	0
155	20241108	172800	56766400	5820	5820	5820	5820	0
156	20241108	172700	56766400	5820	5820	5820	5820	0
157	20241108	172600	56766400	5820	5820	5820	5820	0
158	20241108	172500	56766400	5820	5820	5820	5820	0
159	20241108	172400	56766400	5820	5820	5820	5820	0
160	20241108	172300	56766400	5820	5820	5820	5820	0
161	20241108	172200	56766400	5820	5820	5820	5820	0
162	20241108	172100	56766400	5820	5820	5820	5820	0
163	20241108	172000	56766400	5820	5820	5820	5820	0
164	20241108	171900	56766400	5820	5820	5820	5820	0
165	20241108	171800	56766400	5820	5820	5820	5820	0
166	20241108	171700	56766400	5820	5820	5820	5820	0
167	20241108	171600	56766400	5820	5820	5820	5820	0
168	20241108	171500	56766400	5820	5820	5820	5820	0
169	20241108	171400	56766400	5820	5820	5820	5820	0
170	20241108	171300	56766400	5820	5820	5820	5820	0
171	20241108	171200	56766400	5820	5820	5820	5820	0
172	20241108	171100	56766400	5820	5820	5820	5820	0
173	20241108	171000	56766400	5820	5820	5820	5820	0
174	20241108	170900	56766400	5820	5820	5820	5820	0
175	20241108	170800	56766400	5820	5820	5820	5820	0
176	20241108	170700	56766400	5820	5820	5820	5820	0
177	20241108	170600	56766400	5820	5820	5820	5820	0
178	20241108	170500	56766400	5820	5820	5820	5820	0
179	20241108	170400	56766400	5820	5820	5820	5820	0
180	20241108	170300	56766400	5820	5820	5820	5820	0
181	20241108	170200	56766400	5820	5820	5820	5820	0
182	20241108	170100	56766400	5820	5820	5820	5820	70
183	20241108	170000	56766400	5820	5820	5820	5820	0
184	20241108	165900	56766400	5820	5820	5820	5820	0
185	20241108	165800	56766400	5820	5820	5820	5820	0
186	20241108	165700	56766400	5820	5820	5820	5820	0
187	20241108	165600	56766400	5820	5820	5820	5820	0
188	20241108	165500	56766400	5820	5820	5820	5820	0
189	20241108	165400	56766400	5820	5820	5820	5820	0
190	20241108	165300	56766400	5820	5820	5820	5820	0
191	20241108	165200	56766400	5820	5820	5820	5820	0
192	20241108	165100	56766400	5820	5820	5820	5820	0
193	20241108	165000	56766400	5820	5820	5820	5820	0
194	20241108	164900	56766400	5820	5820	5820	5820	0
195	20241108	164800	56766400	5820	5820	5820	5820	0
196	20241108	164700	56766400	5820	5820	5820	5820	0
197	20241108	164600	56766400	5820	5820	5820	5820	0
198	20241108	164500	56766400	5820	5820	5820	5820	0
199	20241108	164400	56766400	5820	5820	5820	5820	0
200	20241108	164300	56766400	5820	5820	5820	5820	0
201	20241108	164200	56766400	5820	5820	5820	5820	0
202	20241108	164100	56766400	5820	5820	5820	5820	0
203	20241108	164000	56766400	5820	5820	5820	5820	0
204	20241108	163900	56766400	5820	5820	5820	5820	0
205	20241108	163800	56766400	5820	5820	5820	5820	0
206	20241108	163700	56766400	5820	5820	5820	5820	0
207	20241108	163600	56766400	5820	5820	5820	5820	0
208	20241108	163500	56766400	5820	5820	5820	5820	0
209	20241108	163400	56766400	5820	5820	5820	5820	0
210	20241108	163300	56766400	5820	5820	5820	5820	0
211	20241108	163200	56766400	5820	5820	5820	5820	0
212	20241108	163100	56766400	5820	5820	5820	5820	70
213	20241108	163000	56766400	5820	5820	5820	5820	0
214	20241108	162900	56766400	5820	5820	5820	5820	0
215	20241108	162800	56766400	5820	5820	5820	5820	0
216	20241108	162700	56766400	5820	5820	5820	5820	0
217	20241108	162600	56766400	5820	5820	5820	5820	0
218	20241108	162500	56766400	5820	5820	5820	5820	0
219	20241108	162400	56766400	5820	5820	5820	5820	0
220	20241108	162300	56766400	5820	5820	5820	5820	0
221	20241108	162200	56766400	5820	5820	5820	5820	0
222	20241108	162100	56766400	5820	5820	5820	5820	0
223	20241108	162000	56766400	5820	5820	5820	5820	0
224	20241108	161900	56766400	5820	5820	5820	5820	0
225	20241108	161800	56766400	5820	5820	5820	5820	0
226	20241108	161700	56766400	5820	5820	5820	5820	0
227	20241108	161600	56766400	5820	5820	5820	5820	0
228	20241108	161500	56766400	5820	5820	5820	5820	0
229	20241108	161400	56766400	5820	5820	5820	5820	0
230	20241108	161300	56766400	5820	5820	5820	5820	0
231	20241108	161200	56766400	5820	5820	5820	5820	0
232	20241108	161100	56766400	5820	5820	5820	5820	0
233	20241108	161000	56766400	5820	5820	5820	5820	0
234	20241108	160900	56766400	5820	5820	5820	5820	0
235	20241108	160800	56766400	5820	5820	5820	5820	0
236	20241108	160700	56766400	5820	5820	5820	5820	0
237	20241108	160600	56766400	5820	5820	5820	5820	0
238	20241108	160500	56766400	5820	5820	5820	5820	0
239	20241108	160400	56766400	5820	5820	5820	5820	0
240	20241108	160300	56766400	5820	5820	5820	5820	0
241	20241108	160200	56766400	5820	5820	5820	5820	0
242	20241108	160100	56766400	5820	5820	5820	5820	70
243	20241108	160000	56766400	5820	5820	5820	5820	0
244	20241108	155900	56766400	5820	5820	5820	5820	0
245	20241108	155800	56766400	5820	5820	5820	5820	0
246	20241108	155700	56766400	5820	5820	5820	5820	0
247	20241108	155600	56766400	5820	5820	5820	5820	0
248	20241108	155500	56766400	5820	5820	5820	5820	0
249	20241108	155400	56766400	5820	5820	5820	5820	0
250	20241108	155300	56766400	5820	5820	5820	5820	0
251	20241108	155200	56766400	5820	5820	5820	5820	0
252	20241108	155100	56766400	5820	5820	5820	5820	0
253	20241108	155000	56766400	5820	5820	5820	5820	0
254	20241108	154900	56766400	5820	5820	5820	5820	0
255	20241108	154800	56766400	5820	5820	5820	5820	0
256	20241108	154700	56766400	5820	5820	5820	5820	0
257	20241108	154600	56766400	5820	5820	5820	5820	0
258	20241108	154500	56766400	5820	5820	5820	5820	0
259	20241108	154400	56766400	5820	5820	5820	5820	0
260	20241108	154300	56766400	5820	5820	5820	5820	0
261	20241108	154200	56766400	5820	5820	5820	5820	0
262	20241108	154100	56766400	5820	5820	5820	5820	0
263	20241108	154000	56766400	5820	5820	5820	5820	0
264	20241108	153900	56766400	5820	5820	5820	5820	0
265	20241108	153800	56766400	5820	5820	5820	5820	0
266	20241108	153700	56766400	5820	5820	5820	5820	0
267	20241108	153600	56766400	5820	5820	5820	5820	0
268	20241108	153500	56766400	5820	5820	5820	5820	0
269	20241108	153400	56766400	5820	5820	5820	5820	0
270	20241108	153300	56766400	5820	5820	5820	5820	0
271	20241108	153200	56766400	5820	5820	5820	5820	0
272	20241108	153100	56766400	5820	5820	5820	5820	70
273	20241108	153000	56766400	5820	5820	5820	5820	70
274	20241108	152900	56359000	5840	5840	5840	5840	0
275	20241108	152800	56359000	5840	5840	5840	5840	0
276	20241108	152700	56359000	5840	5840	5840	5840	0
277	20241108	152600	56359000	5840	5840	5840	5840	0
278	20241108	152500	56359000	5840	5840	5840	5840	0
279	20241108	152400	56359000	5840	5840	5840	5840	0
280	20241108	152300	56359000	5840	5840	5840	5840	0
281	20241108	152200	56359000	5840	5840	5840	5840	0
282	20241108	152100	56359000	5840	5840	5840	5840	0
283	20241108	152000	56359000	5840	5840	5840	5840	0
284	20241108	151900	56359000	5840	5830	5840	5830	3
285	20241108	151800	56341500	5830	5830	5830	5830	0
286	20241108	151700	56341500	5830	5830	5830	5830	1
287	20241108	151600	56335670	5810	5810	5810	5810	0
288	20241108	151500	56335670	5810	5810	5810	5810	0
289	20241108	151400	56335670	5810	5810	5810	5810	0
290	20241108	151300	56335670	5810	5810	5810	5810	0
291	20241108	151200	56335670	5810	5810	5810	5810	43
292	20241108	151100	56085840	5830	5830	5830	5830	0
293	20241108	151000	56085840	5830	5830	5830	5830	0
294	20241108	150900	56085840	5830	5830	5830	5830	0
295	20241108	150800	56085840	5830	5830	5830	5830	1
296	20241108	150700	56080010	5830	5830	5830	5830	0
297	20241108	150600	56080010	5830	5830	5830	5830	0
298	20241108	150500	56080010	5830	5830	5830	5830	0
299	20241108	150400	56080010	5830	5830	5830	5830	0
300	20241108	150300	56080010	5830	5830	5830	5830	0
301	20241108	150200	56080010	5830	5830	5830	5830	1
302	20241108	150100	56074180	5810	5810	5810	5810	0
303	20241108	150000	56074180	5810	5810	5810	5810	50
304	20241108	145900	55783680	5810	5810	5810	5810	0
305	20241108	145800	55783680	5810	5810	5810	5810	0
306	20241108	145700	55783680	5810	5830	5830	5810	2000
307	20241108	145600	44138130	5830	5830	5830	5830	0
308	20241108	145500	44138130	5830	5830	5830	5830	0
309	20241108	145400	44138130	5830	5830	5830	5830	0
310	20241108	145300	44138130	5830	5830	5830	5830	0
311	20241108	145200	44138130	5830	5830	5830	5830	0
312	20241108	145100	44138130	5830	5830	5830	5830	0
313	20241108	145000	44138130	5830	5830	5830	5830	0
314	20241108	144900	44138130	5830	5830	5830	5830	0
315	20241108	144800	44138130	5830	5830	5830	5830	1
316	20241108	144700	44132300	5830	5830	5830	5830	105
317	20241108	144600	43520150	5840	5840	5840	5840	1
318	20241108	144500	43514310	5840	5840	5840	5840	0
319	20241108	144400	43514310	5840	5840	5840	5840	0
320	20241108	144300	43514310	5840	5840	5840	5840	0
321	20241108	144200	43514310	5840	5840	5840	5840	201
322	20241108	144100	42340470	5830	5830	5830	5830	0
323	20241108	144000	42340470	5830	5830	5830	5830	0
324	20241108	143900	42340470	5830	5830	5830	5830	0
325	20241108	143800	42340470	5830	5830	5830	5830	3
326	20241108	143700	42322980	5830	5830	5830	5830	0
327	20241108	143600	42322980	5830	5830	5830	5830	0
328	20241108	143500	42322980	5830	5830	5830	5830	0
329	20241108	143400	42322980	5830	5830	5830	5830	0
330	20241108	143300	42322980	5830	5830	5830	5830	0
331	20241108	143200	42322980	5830	5830	5830	5830	0
332	20241108	143100	42322980	5830	5830	5830	5830	0
333	20241108	143000	42322980	5830	5830	5830	5830	0
334	20241108	142900	42322980	5830	5830	5830	5830	0
335	20241108	142800	42322980	5830	5830	5830	5830	0
336	20241108	142700	42322980	5830	5830	5830	5830	0
337	20241108	142600	42322980	5830	5830	5830	5830	0
338	20241108	142500	42322980	5830	5830	5830	5830	1
339	20241108	142400	42317150	5850	5850	5850	5850	1
340	20241108	142300	42311300	5830	5830	5830	5830	553
341	20241108	142200	39087310	5840	5840	5840	5840	6
342	20241108	142100	39052270	5840	5840	5840	5840	641
343	20241108	142000	35308830	5850	5850	5850	5850	0
344	20241108	141900	35308830	5850	5850	5850	5850	1
345	20241108	141800	35302980	5850	5850	5850	5850	0
346	20241108	141700	35302980	5850	5850	5850	5850	0
347	20241108	141600	35302980	5850	5850	5850	5850	54
348	20241108	141500	34987080	5860	5860	5860	5860	0
349	20241108	141400	34987080	5860	5860	5860	5860	0
350	20241108	141300	34987080	5860	5860	5860	5860	1
351	20241108	141200	34981220	5850	5850	5850	5850	0
352	20241108	141100	34981220	5850	5850	5850	5850	0
353	20241108	141000	34981220	5850	5850	5850	5850	0
354	20241108	140900	34981220	5850	5850	5850	5850	0
355	20241108	140800	34981220	5850	5850	5850	5850	0
356	20241108	140700	34981220	5850	5850	5850	5850	0
357	20241108	140600	34981220	5850	5860	5860	5850	141
358	20241108	140500	34156360	5860	5860	5860	5860	0
359	20241108	140400	34156360	5860	5860	5860	5860	0
360	20241108	140300	34156360	5860	5860	5860	5860	0
361	20241108	140200	34156360	5860	5860	5860	5860	0
362	20241108	140100	34156360	5860	5860	5860	5860	0
363	20241108	140000	34156360	5860	5860	5860	5860	1
364	20241108	135900	34150500	5860	5860	5860	5860	0
365	20241108	135800	34150500	5860	5860	5860	5860	0
366	20241108	135700	34150500	5860	5860	5860	5860	0
367	20241108	135600	34150500	5860	5860	5860	5860	243
368	20241108	135500	32726520	5850	5860	5860	5850	58
369	20241108	135400	32387210	5860	5860	5860	5860	0
370	20241108	135300	32387210	5860	5860	5860	5860	0
371	20241108	135200	32387210	5860	5860	5860	5860	0
372	20241108	135100	32387210	5860	5860	5860	5860	0
373	20241108	135000	32387210	5860	5860	5860	5860	0
374	20241108	134900	32387210	5860	5860	5860	5860	0
375	20241108	134800	32387210	5860	5860	5860	5860	1
376	20241108	134700	32381350	5860	5860	5860	5860	0
377	20241108	134600	32381350	5860	5860	5860	5860	0
378	20241108	134500	32381350	5860	5860	5860	5860	0
379	20241108	134400	32381350	5860	5860	5860	5860	0
380	20241108	134300	32381350	5860	5860	5860	5860	0
381	20241108	134200	32381350	5860	5860	5860	5860	1
382	20241108	134100	32375490	5860	5860	5860	5860	0
383	20241108	134000	32375490	5860	5860	5860	5860	0
384	20241108	133900	32375490	5860	5860	5860	5860	0
385	20241108	133800	32375490	5860	5860	5860	5860	0
386	20241108	133700	32375490	5860	5860	5860	5860	10
387	20241108	133600	32316890	5860	5860	5860	5860	1
388	20241108	133500	32311030	5860	5860	5860	5860	3
389	20241108	133400	32293450	5860	5860	5860	5860	0
390	20241108	133300	32293450	5860	5860	5860	5860	0
391	20241108	133200	32293450	5860	5860	5860	5860	0
392	20241108	133100	32293450	5860	5860	5860	5860	21
393	20241108	133000	32170390	5860	5860	5860	5860	0
394	20241108	132900	32170390	5860	5860	5860	5860	0
395	20241108	132800	32170390	5860	5860	5860	5860	0
396	20241108	132700	32170390	5860	5860	5860	5860	0
397	20241108	132600	32170390	5860	5860	5860	5860	0
398	20241108	132500	32170390	5860	5860	5860	5860	0
399	20241108	132400	32170390	5860	5850	5860	5850	134
400	20241108	132300	31386480	5850	5850	5850	5850	0
401	20241108	132200	31386480	5850	5850	5850	5850	0
402	20241108	132100	31386480	5850	5850	5850	5850	10
403	20241108	132000	31327980	5860	5860	5860	5860	0
404	20241108	131900	31327980	5860	5860	5860	5860	0
405	20241108	131800	31327980	5860	5860	5860	5860	1
406	20241108	131700	31322120	5860	5860	5860	5860	0
407	20241108	131600	31322120	5860	5860	5860	5860	0
408	20241108	131500	31322120	5860	5860	5860	5860	0
409	20241108	131400	31322120	5860	5860	5860	5860	0
410	20241108	131300	31322120	5860	5860	5860	5860	0
411	20241108	131200	31322120	5860	5860	5860	5860	0
412	20241108	131100	31322120	5860	5860	5860	5860	0
413	20241108	131000	31322120	5860	5860	5860	5860	0
414	20241108	130900	31322120	5860	5860	5860	5860	0
415	20241108	130800	31322120	5860	5860	5860	5860	0
416	20241108	130700	31322120	5860	5860	5860	5860	0
417	20241108	130600	31322120	5860	5860	5860	5860	0
418	20241108	130500	31322120	5860	5860	5860	5860	0
419	20241108	130400	31322120	5860	5860	5860	5860	0
420	20241108	130300	31322120	5860	5860	5860	5860	34
421	20241108	130200	31122880	5850	5850	5850	5850	0
422	20241108	130100	31122880	5850	5850	5850	5850	0
423	20241108	130000	31122880	5850	5850	5850	5850	0
424	20241108	125900	31122880	5850	5850	5850	5850	0
425	20241108	125800	31122880	5850	5850	5850	5850	0
426	20241108	125700	31122880	5850	5850	5850	5850	0
427	20241108	125600	31122880	5850	5850	5850	5850	0
428	20241108	125500	31122880	5850	5850	5850	5850	0
429	20241108	125400	31122880	5850	5850	5850	5850	0
430	20241108	125300	31122880	5850	5850	5850	5850	0
431	20241108	125200	31122880	5850	5850	5850	5850	0
432	20241108	125100	31122880	5850	5850	5850	5850	0
433	20241108	125000	31122880	5850	5850	5850	5850	0
434	20241108	124900	31122880	5850	5850	5850	5850	0
435	20241108	124800	31122880	5850	5850	5850	5850	0
436	20241108	124700	31122880	5850	5850	5850	5850	0
437	20241108	124600	31122880	5850	5850	5850	5850	0
438	20241108	124500	31122880	5850	5850	5850	5850	0
439	20241108	124400	31122880	5850	5850	5850	5850	0
440	20241108	124300	31122880	5850	5850	5850	5850	0
441	20241108	124200	31122880	5850	5850	5850	5850	0
442	20241108	124100	31122880	5850	5850	5850	5850	0
443	20241108	124000	31122880	5850	5850	5850	5850	10
444	20241108	123900	31064380	5850	5850	5850	5850	11
445	20241108	123800	31000030	5860	5860	5860	5860	0
446	20241108	123700	31000030	5860	5860	5860	5860	0
447	20241108	123600	31000030	5860	5860	5860	5860	0
448	20241108	123500	31000030	5860	5860	5860	5860	0
449	20241108	123400	31000030	5860	5860	5860	5860	0
450	20241108	123300	31000030	5860	5860	5860	5860	0
451	20241108	123200	31000030	5860	5860	5860	5860	40
452	20241108	123100	30765630	5860	5860	5860	5860	1
453	20241108	123000	30759770	5860	5860	5860	5860	74
454	20241108	122900	30326130	5850	5850	5850	5850	30
455	20241108	122800	30150630	5850	5850	5850	5850	2
456	20241108	122700	30138930	5850	5850	5850	5850	0
457	20241108	122600	30138930	5850	5850	5850	5850	0
458	20241108	122500	30138930	5850	5850	5850	5850	0
459	20241108	122400	30138930	5850	5850	5850	5850	20
460	20241108	122300	30021930	5850	5850	5850	5850	0
461	20241108	122200	30021930	5850	5850	5850	5850	0
462	20241108	122100	30021930	5850	5850	5850	5850	0
463	20241108	122000	30021930	5850	5850	5850	5850	0
464	20241108	121900	30021930	5850	5850	5850	5850	0
465	20241108	121800	30021930	5850	5850	5850	5850	0
466	20241108	121700	30021930	5850	5850	5850	5850	0
467	20241108	121600	30021930	5850	5850	5850	5850	0
468	20241108	121500	30021930	5850	5850	5850	5850	0
469	20241108	121400	30021930	5850	5850	5850	5850	0
470	20241108	121300	30021930	5850	5850	5850	5850	0
471	20241108	121200	30021930	5850	5850	5850	5850	0
472	20241108	121100	30021930	5850	5850	5850	5850	0
473	20241108	121000	30021930	5850	5850	5850	5850	0
474	20241108	120900	30021930	5850	5850	5850	5850	0
475	20241108	120800	30021930	5850	5850	5850	5850	0
476	20241108	120700	30021930	5850	5850	5850	5850	0
477	20241108	120600	30021930	5850	5850	5850	5850	2
478	20241108	120500	30010230	5870	5870	5870	5870	0
479	20241108	120400	30010230	5870	5870	5870	5870	1
480	20241108	120300	30004360	5870	5870	5870	5870	100
481	20241108	120200	29417360	5850	5850	5850	5850	0
482	20241108	120100	29417360	5850	5850	5850	5850	0
483	20241108	120000	29417360	5850	5850	5850	5850	0
484	20241108	115900	29417360	5850	5850	5850	5850	0
485	20241108	115800	29417360	5850	5850	5850	5850	0
486	20241108	115700	29417360	5850	5850	5850	5850	0
487	20241108	115600	29417360	5850	5850	5850	5850	0
488	20241108	115500	29417360	5850	5850	5850	5850	0
489	20241108	115400	29417360	5850	5850	5850	5850	42
490	20241108	115300	29171660	5860	5860	5860	5860	0
491	20241108	115200	29171660	5860	5860	5860	5860	0
492	20241108	115100	29171660	5860	5860	5860	5860	0
493	20241108	115000	29171660	5860	5860	5860	5860	0
494	20241108	114900	29171660	5860	5860	5860	5860	0
495	20241108	114800	29171660	5860	5860	5860	5860	1
496	20241108	114700	29165800	5860	5860	5860	5860	1
497	20241108	114600	29159940	5850	5850	5850	5850	0
498	20241108	114500	29159940	5850	5850	5850	5850	0
499	20241108	114400	29159940	5850	5850	5850	5850	0
500	20241108	114300	29159940	5850	5850	5850	5850	0
501	20241108	114200	29159940	5850	5850	5850	5850	0
502	20241108	114100	29159940	5850	5860	5860	5850	13
503	20241108	114000	29083840	5860	5860	5860	5860	0
504	20241108	113900	29083840	5860	5860	5860	5860	0
505	20241108	113800	29083840	5860	5860	5860	5860	0
506	20241108	113700	29083840	5860	5860	5860	5860	0
507	20241108	113600	29083840	5860	5860	5860	5860	2
508	20241108	113500	29072120	5860	5860	5860	5860	80
509	20241108	113400	28603320	5850	5850	5850	5850	0
510	20241108	113300	28603320	5850	5850	5850	5850	0
511	20241108	113200	28603320	5850	5850	5850	5850	0
512	20241108	113100	28603320	5850	5850	5850	5850	0
513	20241108	113000	28603320	5850	5850	5850	5850	0
514	20241108	112900	28603320	5850	5850	5850	5850	0
515	20241108	112800	28603320	5850	5850	5850	5850	0
516	20241108	112700	28603320	5850	5850	5850	5850	0
517	20241108	112600	28603320	5850	5850	5850	5850	0
518	20241108	112500	28603320	5850	5850	5850	5850	0
519	20241108	112400	28603320	5850	5850	5850	5850	0
520	20241108	112300	28603320	5850	5850	5850	5850	0
521	20241108	112200	28603320	5850	5850	5850	5850	37
522	20241108	112100	28386870	5850	5850	5850	5850	11
523	20241108	112000	28322520	5850	5850	5850	5850	694
524	20241108	111900	24262620	5850	5850	5850	5850	0
525	20241108	111800	24262620	5850	5850	5850	5850	0
526	20241108	111700	24262620	5850	5850	5850	5850	0
527	20241108	111600	24262620	5850	5850	5850	5850	0
528	20241108	111500	24262620	5850	5850	5850	5850	0
529	20241108	111400	24262620	5850	5850	5850	5850	0
530	20241108	111300	24262620	5850	5850	5850	5850	0
531	20241108	111200	24262620	5850	5850	5850	5850	0
532	20241108	111100	24262620	5850	5850	5850	5850	0
533	20241108	111000	24262620	5850	5850	5850	5850	0
534	20241108	110900	24262620	5850	5850	5850	5850	0
535	20241108	110800	24262620	5850	5850	5850	5850	1
536	20241108	110700	24256770	5850	5850	5850	5850	0
537	20241108	110600	24256770	5850	5850	5850	5850	0
538	20241108	110500	24256770	5850	5850	5850	5850	0
539	20241108	110400	24256770	5850	5850	5850	5850	7
540	20241108	110300	24215820	5860	5860	5860	5860	0
541	20241108	110200	24215820	5860	5860	5860	5860	0
542	20241108	110100	24215820	5860	5860	5860	5860	0
543	20241108	110000	24215820	5860	5860	5860	5860	5
544	20241108	105900	24186520	5850	5850	5850	5850	0
545	20241108	105800	24186520	5850	5850	5850	5850	0
546	20241108	105700	24186520	5850	5850	5850	5850	0
547	20241108	105600	24186520	5850	5850	5850	5850	0
548	20241108	105500	24186520	5850	5850	5850	5850	0
549	20241108	105400	24186520	5850	5850	5850	5850	0
550	20241108	105300	24186520	5850	5850	5850	5850	0
551	20241108	105200	24186520	5850	5850	5850	5850	10
552	20241108	105100	24128020	5870	5870	5870	5870	0
553	20241108	105000	24128020	5870	5870	5870	5870	0
554	20241108	104900	24128020	5870	5870	5870	5870	5
555	20241108	104800	24098670	5870	5860	5870	5860	100
556	20241108	104700	23511870	5860	5860	5860	5860	0
557	20241108	104600	23511870	5860	5860	5860	5860	0
558	20241108	104500	23511870	5860	5860	5860	5860	0
559	20241108	104400	23511870	5860	5860	5860	5860	4
560	20241108	104300	23488430	5850	5850	5850	5850	0
561	20241108	104200	23488430	5850	5850	5850	5850	0
562	20241108	104100	23488430	5850	5850	5850	5850	0
563	20241108	104000	23488430	5850	5850	5850	5850	0
564	20241108	103900	23488430	5850	5850	5850	5850	0
565	20241108	103800	23488430	5850	5850	5850	5850	0
566	20241108	103700	23488430	5850	5850	5850	5850	0
567	20241108	103600	23488430	5850	5850	5850	5850	0
568	20241108	103500	23488430	5850	5850	5850	5850	0
569	20241108	103400	23488430	5850	5850	5850	5850	0
570	20241108	103300	23488430	5850	5850	5850	5850	0
571	20241108	103200	23488430	5850	5850	5850	5850	0
572	20241108	103100	23488430	5850	5850	5850	5850	0
573	20241108	103000	23488430	5850	5850	5850	5850	85
574	20241108	102900	22991180	5860	5860	5860	5860	0
575	20241108	102800	22991180	5860	5860	5860	5860	0
576	20241108	102700	22991180	5860	5860	5860	5860	0
577	20241108	102600	22991180	5860	5860	5860	5860	0
578	20241108	102500	22991180	5860	5860	5860	5860	0
579	20241108	102400	22991180	5860	5860	5860	5860	0
580	20241108	102300	22991180	5860	5860	5860	5860	0
581	20241108	102200	22991180	5860	5860	5860	5860	5
582	20241108	102100	22961880	5860	5860	5860	5860	0
583	20241108	102000	22961880	5860	5870	5870	5860	53
584	20241108	101900	22651030	5870	5870	5870	5870	0
585	20241108	101800	22651030	5870	5870	5870	5870	0
586	20241108	101700	22651030	5870	5870	5870	5870	0
587	20241108	101600	22651030	5870	5870	5870	5870	0
588	20241108	101500	22651030	5870	5870	5870	5870	405
589	20241108	101400	20273680	5870	5870	5870	5870	0
590	20241108	101300	20273680	5870	5870	5870	5870	0
591	20241108	101200	20273680	5870	5870	5870	5870	0
592	20241108	101100	20273680	5870	5870	5870	5870	0
593	20241108	101000	20273680	5870	5870	5870	5870	0
594	20241108	100900	20273680	5870	5870	5870	5870	0
595	20241108	100800	20273680	5870	5870	5870	5870	0
596	20241108	100700	20273680	5870	5870	5870	5870	1
597	20241108	100600	20267810	5870	5870	5870	5870	0
598	20241108	100500	20267810	5870	5870	5870	5870	0
599	20241108	100400	20267810	5870	5870	5870	5870	2
600	20241108	100300	20256070	5860	5860	5860	5860	2
601	20241108	100200	20244350	5860	5860	5860	5860	0
602	20241108	100100	20244350	5860	5860	5860	5860	2
603	20241108	100000	20232630	5870	5870	5870	5870	0
604	20241108	095900	20232630	5870	5870	5870	5870	0
605	20241108	095800	20232630	5870	5870	5870	5870	25
606	20241108	095700	20085880	5870	5870	5870	5870	0
607	20241108	095600	20085880	5870	5870	5870	5870	0
608	20241108	095500	20085880	5870	5870	5870	5870	0
609	20241108	095400	20085880	5870	5870	5870	5870	0
610	20241108	095300	20085880	5870	5870	5870	5870	0
611	20241108	095200	20085880	5870	5870	5870	5870	0
612	20241108	095100	20085880	5870	5870	5870	5870	1
613	20241108	095000	20080010	5870	5870	5870	5870	0
614	20241108	094900	20080010	5870	5870	5870	5870	0
615	20241108	094800	20080010	5870	5870	5870	5870	24
616	20241108	094700	19939130	5870	5870	5870	5870	0
617	20241108	094600	19939130	5870	5870	5870	5870	26
618	20241108	094500	19786510	5860	5860	5860	5860	0
619	20241108	094400	19786510	5860	5860	5860	5860	0
620	20241108	094300	19786510	5860	5860	5860	5860	0
621	20241108	094200	19786510	5860	5860	5860	5860	79
622	20241108	094100	19323570	5860	5860	5860	5860	19
623	20241108	094000	19212230	5860	5860	5860	5860	0
624	20241108	093900	19212230	5860	5860	5860	5860	0
625	20241108	093800	19212230	5860	5860	5860	5860	1
626	20241108	093700	19206370	5860	5860	5860	5860	20
627	20241108	093600	19089170	5850	5850	5850	5850	0
628	20241108	093500	19089170	5850	5850	5850	5850	0
629	20241108	093400	19089170	5850	5850	5850	5850	0
630	20241108	093300	19089170	5850	5850	5850	5850	0
631	20241108	093200	19089170	5850	5850	5850	5850	0
632	20241108	093100	19089170	5850	5850	5850	5850	0
633	20241108	093000	19089170	5850	5850	5850	5850	0
634	20241108	092900	19089170	5850	5850	5850	5850	18
635	20241108	092800	18983870	5860	5860	5860	5860	0
636	20241108	092700	18983870	5860	5860	5860	5860	0
637	20241108	092600	18983870	5860	5860	5860	5860	0
638	20241108	092500	18983870	5860	5860	5860	5860	0
639	20241108	092400	18983870	5860	5860	5860	5860	0
640	20241108	092300	18983870	5860	5860	5860	5860	0
641	20241108	092200	18983870	5860	5860	5860	5860	97
642	20241108	092100	18415450	5860	5860	5860	5860	0
643	20241108	092000	18415450	5860	5860	5860	5860	0
644	20241108	091900	18415450	5860	5860	5860	5860	100
645	20241108	091800	17829450	5850	5860	5860	5850	103
646	20241108	091700	17225900	5850	5850	5850	5850	0
647	20241108	091600	17225900	5850	5850	5850	5850	3
648	20241108	091500	17208350	5870	5870	5870	5870	0
649	20241108	091400	17208350	5870	5870	5870	5870	0
650	20241108	091300	17208350	5870	5870	5870	5870	2
651	20241108	091200	17196610	5840	5840	5840	5840	0
652	20241108	091100	17196610	5840	5840	5840	5840	0
653	20241108	091000	17196610	5840	5840	5840	5840	0
654	20241108	090900	17196610	5840	5840	5840	5840	0
655	20241108	090800	17196610	5840	5840	5840	5840	0
656	20241108	090700	17196610	5840	5840	5840	5840	0
657	20241108	090600	17196610	5840	5840	5840	5840	27
658	20241108	090500	17038930	5840	5840	5840	5840	0
659	20241108	090400	17038930	5840	5870	5870	5840	2673
660	20241108	090300	1428570	5850	5850	5850	5850	0
661	20241108	090200	1428570	5850	5850	5850	5850	0
662	20241108	090100	1428570	5850	5850	5850	5850	0
663	20241108	090000	1428570	5850	5830	5850	5830	245